Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Data I/o Corp (DAIO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2.40 2.40 2.19 2.28 8,593
2nd Apr 2026 (Thu) 2.40 2.40 2.19 2.28 8,593
1st Apr 2026 (Wed) 2.47 2.54 2.30 2.37 3,249
31st Mar 2026 (Tue) 2.51 2.54 2.50 2.53 568
30th Mar 2026 (Mon) 2.65 2.65 2.51 2.51 39
27th Mar 2026 (Fri) 2.65 2.66 2.62 2.66 736
26th Mar 2026 (Thu) 2.54 2.67 2.48 2.68 1,903
25th Mar 2026 (Wed) 2.56 2.56 2.50 2.53 1,184
24th Mar 2026 (Tue) 2.40 2.45 2.40 2.41 22
23rd Mar 2026 (Mon) 2.45 2.52 2.44 2.45 406
20th Mar 2026 (Fri) 2.50 2.50 2.42 2.46 425
19th Mar 2026 (Thu) 2.67 2.67 2.55 2.55 220
18th Mar 2026 (Wed) 2.67 2.72 2.67 2.59 1,116
17th Mar 2026 (Tue) 2.71 2.71 2.67 2.67 30
16th Mar 2026 (Mon) 2.71 2.71 2.71 2.66 250
13th Mar 2026 (Fri) 2.71 2.71 2.71 2.68 241
12th Mar 2026 (Thu) 2.74 2.74 2.74 2.68 14
11th Mar 2026 (Wed) 2.70 2.70 2.70 2.71 872
10th Mar 2026 (Tue) 2.70 2.70 2.66 2.64 5,010
9th Mar 2026 (Mon) 2.80 2.80 2.80 2.73 31
6th Mar 2026 (Fri) 2.73 2.73 2.73 2.74 71
5th Mar 2026 (Thu) 2.85 2.85 2.85 2.76 0
4th Mar 2026 (Wed) 2.86 2.88 2.83 2.87 1,094
3rd Mar 2026 (Tue) 2.78 2.78 2.78 2.74 451
2nd Mar 2026 (Mon) 2.76 2.825 2.72 2.80 1,827
27th Feb 2026 (Fri) 2.70 2.70 2.70 2.77 970
26th Feb 2026 (Thu) 2.89 2.99 2.81 2.81 6,573
25th Feb 2026 (Wed) 2.79 2.88 2.79 2.88 0
24th Feb 2026 (Tue) 2.79 2.79 2.77 2.77 0
23rd Feb 2026 (Mon) 2.79 2.80 2.79 2.77 706
20th Feb 2026 (Fri) 2.81 2.81 2.80 2.80 1,270
19th Feb 2026 (Thu) 2.80 2.98 2.80 2.86 1,485
18th Feb 2026 (Wed) 2.85 2.88 2.85 2.82 5,826
17th Feb 2026 (Tue) 2.89 2.93 2.83 2.83 1,251
16th Feb 2026 (Mon) 3.02 3.08 2.90 2.90 1,622
13th Feb 2026 (Fri) 3.02 3.08 2.90 2.90 1,622
12th Feb 2026 (Thu) 3.05 3.05 2.91 3.05 1,507
11th Feb 2026 (Wed) 3.07 3.07 3.05 3.08 80
10th Feb 2026 (Tue) 3.13 3.13 3.08 3.05 1,017
9th Feb 2026 (Mon) 3.09 3.09 3.09 3.08 202
6th Feb 2026 (Fri) 3.05 3.12 3.05 3.05 1,412
5th Feb 2026 (Thu) 3.145 3.145 3.08 3.10 859
FTSE 100 Latest
Value10,436.29
Change71.50